Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
30.75
-0.15 (-0.49%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
11.08
11.14
11.07
11.11
68,300
-0.01(-0.11%)
Apr 28, 2011
11.12
11.12
11.05
11.12
94,821
+0.08(+0.69%)
Apr 27, 2011
11.01
11.06
10.99
11.05
44,601
+0.04(+0.35%)
Apr 26, 2011
10.89
11.04
10.89
11.01
79,373
+0.14(+1.26%)
Apr 25, 2011
10.86
10.89
10.83
10.87
77,598
-0.01(-0.11%)
Apr 21, 2011
10.88
10.89
10.82
10.89
69,664
+0.05(+0.51%)
Apr 20, 2011
10.83
10.85
10.80
10.83
75,011
+0.14(+1.32%)
Apr 19, 2011
10.79
10.79
10.68
10.69
61,454
-0.03(-0.25%)
Apr 18, 2011
10.75
10.75
10.66
10.72
76,563
-0.12(-1.12%)
Apr 15, 2011
10.75
10.85
10.73
10.84
154,688
+0.09(+0.79%)
Apr 14, 2011
10.62
10.76
10.58
10.75
54,715
+0.08(+0.78%)
Apr 13, 2011
10.77
10.78
10.63
10.67
112,272
-0.08(-0.73%)
Apr 12, 2011
10.78
10.80
10.74
10.75
45,698
-0.08(-0.77%)
Apr 11, 2011
10.91
10.93
10.81
10.83
50,385
-0.06(-0.55%)
Apr 08, 2011
11.06
11.08
10.88
10.89
44,347
-0.15(-1.33%)
Apr 07, 2011
11.11
11.12
11.01
11.04
45,065
-0.07(-0.67%)
Apr 06, 2011
11.05
11.11
11.05
11.11
54,046
+0.09(+0.85%)
Apr 05, 2011
10.97
11.07
10.97
11.02
84,832
-0.00(-0.03%)
Apr 04, 2011
11.00
11.02
10.97
11.02
56,058
+0.08(+0.71%)
Apr 01, 2011
10.95
11.01
10.91
10.94
135,257
+0.03(+0.27%)
Mar 31, 2011
10.86
10.91
10.84
10.91
55,242
+0.05(+0.48%)
Mar 30, 2011
10.76
10.86
10.76
10.86
86,709
+0.15(+1.36%)
Mar 29, 2011
10.61
10.75
10.61
10.72
53,128
+0.06(+0.54%)
Mar 28, 2011
10.70
10.74
10.66
10.66
77,683
-0.02(-0.20%)
Mar 25, 2011
10.64
10.77
10.61
10.68
262,675
+0.07(+0.66%)
Mar 24, 2011
10.62
10.63
10.53
10.61
152,855
+0.05(+0.51%)
Mar 23, 2011
10.57
10.58
10.47
10.56
77,759
-0.01(-0.09%)
Mar 22, 2011
10.64
10.65
10.55
10.57
97,551
-0.04(-0.38%)
Mar 21, 2011
10.60
10.61
10.57
10.61
64,870
+0.19(+1.83%)
Mar 18, 2011
10.38
10.43
10.36
10.41
58,785
+0.12(+1.19%)
Mar 17, 2011
10.36
10.40
10.20
10.29
58,794
+0.07(+0.72%)
Mar 16, 2011
10.30
10.35
10.20
10.22
150,141
-0.12(-1.14%)
Mar 15, 2011
10.30
10.42
10.30
10.34
177,412
-0.10(-1.00%)
Mar 14, 2011
10.34
10.48
10.34
10.44
132,409
-0.07(-0.65%)
Mar 11, 2011
10.40
10.54
10.34
10.51
294,786
+0.00(+0.01%)
Mar 10, 2011
10.63
10.63
10.47
10.51
133,509
-0.23(-2.18%)
Mar 09, 2011
10.74
10.78
10.70
10.74
70,994
+0.01(+0.10%)
Mar 08, 2011
10.58
10.79
10.53
10.73
86,191
+0.16(+1.56%)
Mar 07, 2011
10.76
10.76
10.50
10.57
70,281
-0.14(-1.35%)
Mar 04, 2011
10.79
10.82
10.62
10.71
106,763
-0.08(-0.70%)
Mar 03, 2011
10.68
10.81
10.68
10.79
92,069
+0.18(+1.70%)
Mar 02, 2011
10.61
10.63
10.54
10.61
200,721
-0.00(-0.04%)
Mar 01, 2011
10.83
10.83
10.59
10.61
69,033
-0.18(-1.65%)
Feb 28, 2011
10.80
10.84
10.71
10.79
67,930
+0.06(+0.52%)
Feb 25, 2011
10.59
10.73
10.59
10.73
99,992
+0.18(+1.75%)
Feb 24, 2011
10.56
10.60
10.43
10.55
247,549
+0.00(+0.03%)
Feb 23, 2011
10.71
10.74
10.52
10.55
132,916
-0.14(-1.34%)
Feb 22, 2011
10.85
10.86
10.68
10.69
212,274
-0.23(-2.13%)
Feb 18, 2011
10.91
10.99
10.89
10.92
101,446
+0.01(+0.08%)
Feb 17, 2011
10.84
10.92
10.83
10.91
96,475
+0.08(+0.70%)
Feb 16, 2011
10.80
10.86
10.79
10.84
136,290
+0.06(+0.54%)
Feb 15, 2011
10.82
10.84
10.76
10.78
88,003
-0.06(-0.51%)
Feb 14, 2011
10.82
10.85
10.79
10.83
147,507
+0.00(+0.04%)
Feb 11, 2011
10.67
10.83
10.67
10.83
109,764
+0.13(+1.19%)
Feb 10, 2011
10.65
10.72
10.64
10.70
105,331
+0.00(+0.04%)
Feb 09, 2011
10.71
10.74
10.67
10.70
142,895
-0.03(-0.29%)
Feb 08, 2011
10.73
10.73
10.64
10.73
70,882
+0.04(+0.33%)
Feb 07, 2011
10.59
10.72
10.59
10.69
134,926
+0.11(+1.01%)
Feb 04, 2011
10.60
10.61
10.53
10.59
110,612
-0.02(-0.19%)
Feb 03, 2011
10.61
10.63
10.50
10.61
113,812
+0.01(+0.08%)
Feb 02, 2011
10.61
10.83
10.57
10.60
132,302
-0.04(-0.36%)
Feb 01, 2011
10.51
10.66
10.49
10.64
174,163
+0.19(+1.86%)
Jan 31, 2011
10.45
10.50
10.39
10.44
77,437
+0.02(+0.19%)
Jan 28, 2011
10.69
10.69
10.41
10.42
80,986
-0.27(-2.52%)
Jan 27, 2011
10.65
10.70
10.64
10.69
150,886
+0.06(+0.53%)
Jan 26, 2011
10.55
10.66
10.51
10.64
67,894
+0.10(+0.97%)
Jan 25, 2011
10.43
10.53
10.43
10.53
122,902
+0.07(+0.68%)
Jan 24, 2011
10.39
10.50
10.39
10.46
99,427
+0.07(+0.71%)
Jan 21, 2011
10.51
10.51
10.38
10.39
160,775
-0.04(-0.36%)
Jan 20, 2011
10.48
10.51
10.42
10.43
99,481
-0.06(-0.53%)
Jan 19, 2011
10.72
10.72
10.47
10.48
112,596
-0.25(-2.28%)
Jan 18, 2011
10.73
10.73
10.63
10.73
108,024
+0.01(+0.06%)
Jan 14, 2011
10.64
10.74
10.62
10.72
216,716
+0.12(+1.14%)
Jan 13, 2011
10.64
10.66
10.59
10.60
137,188
-0.03(-0.32%)
Jan 12, 2011
10.64
10.64
10.60
10.63
205,795
+0.08(+0.74%)
Jan 11, 2011
10.59
10.60
10.52
10.56
124,988
+0.02(+0.16%)
Jan 10, 2011
10.46
10.56
10.39
10.54
113,112
+0.02(+0.16%)
Jan 07, 2011
10.63
10.65
10.44
10.52
137,933
-0.07(-0.69%)
Jan 06, 2011
10.64
10.65
10.57
10.60
144,918
-0.07(-0.63%)
Jan 05, 2011
10.55
10.66
10.55
10.66
156,396
+0.09(+0.84%)
Jan 04, 2011
10.79
10.79
10.50
10.57
664,283
-0.17(-1.58%)
Jan 03, 2011
10.60
10.77
10.60
10.74
140,719
+0.18(+1.67%)
Dec 31, 2010
10.59
10.64
10.54
10.57
76,248
-0.05(-0.46%)
Dec 30, 2010
10.66
10.67
10.62
10.62
175,514
-0.03(-0.31%)
Dec 29, 2010
10.69
10.69
10.64
10.65
111,882
+0.02(+0.23%)
Dec 28, 2010
10.66
10.66
10.61
10.62
97,233
-0.03(-0.29%)
Dec 27, 2010
10.57
10.66
10.53
10.66
86,186
+0.06(+0.53%)
Dec 23, 2010
10.65
10.65
10.58
10.60
157,203
-0.02(-0.19%)
Dec 22, 2010
10.61
10.64
10.56
10.62
128,317
+0.07(+0.64%)
Dec 21, 2010
10.49
10.57
10.49
10.55
192,130
+0.09(+0.88%)
Dec 20, 2010
10.45
10.52
10.45
10.46
227,782
-0.01(-0.10%)
Dec 17, 2010
10.42
10.47
10.38
10.47
166,481
+0.03(+0.27%)
Dec 16, 2010
10.39
10.49
10.37
10.44
102,080
+0.07(+0.64%)
Dec 15, 2010
10.42
10.49
10.37
10.38
110,371
-0.04(-0.36%)
Dec 14, 2010
10.46
10.49
10.39
10.41
187,837
-0.02(-0.19%)
Dec 13, 2010
10.56
10.56
10.43
10.43
147,416
-0.03(-0.27%)
Dec 10, 2010
10.37
10.47
10.34
10.46
147,720
+0.11(+1.11%)
Dec 09, 2010
10.36
10.37
10.31
10.35
220,307
+0.04(+0.34%)
Dec 08, 2010
10.36
10.36
10.30
10.31
119,384
+0.01(+0.11%)
Dec 07, 2010
10.35
10.52
10.27
10.30
471,579
+0.07(+0.67%)
Dec 06, 2010
10.15
10.25
10.15
10.23
67,708
+0.04(+0.43%)
Dec 03, 2010
10.14
10.20
10.08
10.19
115,018
+0.03(+0.28%)
Dec 02, 2010
10.09
10.16
10.08
10.16
54,766
+0.09(+0.88%)
Dec 01, 2010
10.02
10.09
10.02
10.07
104,313
+0.18(+1.83%)
Nov 30, 2010
9.870
9.936
9.845
9.892
112,881
-0.07(-0.73%)
Nov 29, 2010
9.940
9.984
9.823
9.964
230,114
-0.01(-0.09%)
Nov 26, 2010
9.934
10.000
9.934
9.973
49,365
-0.01(-0.09%)
Nov 24, 2010
9.868
9.982
9.982
9.982
133,243
+0.17(+1.75%)
Nov 23, 2010
9.784
9.835
9.762
9.810
158,017
-0.11(-1.13%)
Nov 22, 2010
9.850
9.923
9.788
9.923
146,005
+0.01(+0.09%)
Nov 19, 2010
9.894
9.914
9.818
9.914
107,131
+0.04(+0.38%)
Nov 18, 2010
9.863
9.925
9.738
9.876
82,258
+0.14(+1.42%)
Nov 17, 2010
9.786
9.786
9.715
9.738
90,735
-0.01(-0.13%)
Nov 16, 2010
9.850
9.856
9.682
9.751
239,880
-0.19(-1.88%)
Nov 15, 2010
9.942
10.04
9.938
9.938
136,838
-0.00(-0.02%)
Nov 12, 2010
9.992
10.02
9.916
9.940
133,525
-0.13(-1.27%)
Nov 11, 2010
10.01
10.10
9.993
10.07
168,922
-0.04(-0.37%)
Nov 10, 2010
9.991
10.11
9.982
10.11
79,045
+0.09(+0.95%)
Nov 09, 2010
10.18
10.18
9.967
10.01
97,615
-0.15(-1.52%)
Nov 08, 2010
10.14
10.18
10.08
10.16
103,328
-0.01(-0.09%)
Nov 05, 2010
10.28
10.28
10.13
10.17
89,364
+0.03(+0.28%)
Nov 04, 2010
9.998
10.15
9.982
10.15
407,323
+0.28(+2.84%)
Nov 03, 2010
9.881
9.881
9.775
9.865
163,617
+0.02(+0.20%)
Nov 02, 2010
9.777
9.850
9.733
9.845
102,979
+0.17(+1.80%)
Nov 01, 2010
9.757
9.764
9.583
9.671
66,601
-0.04(-0.43%)
Oct 29, 2010
9.630
9.729
9.630
9.713
125,256
+0.03(+0.32%)
Oct 28, 2010
9.742
9.784
9.621
9.682
149,771
-0.03(-0.27%)
Oct 27, 2010
9.722
9.746
9.614
9.709
110,099
-0.07(-0.72%)
Oct 25, 2010
9.821
9.883
9.779
9.779
70,563
+0.04(+0.38%)
Oct 22, 2010
9.751
9.768
9.692
9.742
75,037
+0.02(+0.18%)
Oct 21, 2010
9.828
9.847
9.636
9.724
69,179
-0.05(-0.54%)
Oct 20, 2010
9.739
9.828
9.735
9.777
128,437
+0.13(+1.35%)
Oct 19, 2010
9.702
9.817
9.603
9.647
162,265
-0.17(-1.68%)
Oct 18, 2010
9.720
9.815
9.720
9.812
62,980
+0.10(+1.07%)
Oct 15, 2010
9.808
9.808
9.665
9.709
76,145
-0.03(-0.34%)
Oct 14, 2010
9.685
9.774
9.679
9.742
79,870
+0.00(+0.05%)
Oct 13, 2010
9.638
9.793
9.588
9.738
93,312
+0.13(+1.35%)
Oct 12, 2010
9.559
9.630
9.541
9.607
126,754
+0.01(+0.07%)
Oct 11, 2010
9.588
9.645
9.557
9.601
85,974
+0.00(+0.00%)
Oct 08, 2010
9.601
9.627
9.455
9.601
241,981
+0.12(+1.30%)
Oct 07, 2010
9.566
9.566
9.440
9.477
116,775
-0.01(-0.12%)
Oct 06, 2010
9.462
9.519
9.453
9.489
435,138
-0.00(-0.02%)
Oct 05, 2010
9.347
9.514
9.237
9.491
652,350
+0.19(+2.09%)
Oct 04, 2010
9.332
9.395
9.240
9.297
158,829
-0.09(-0.92%)
Oct 01, 2010
9.383
9.416
9.317
9.383
94,039
+0.04(+0.47%)
Sep 30, 2010
9.392
9.429
9.288
9.339
98,922
+0.01(+0.11%)
Sep 29, 2010
9.314
9.354
9.264
9.329
52,869
-0.01(-0.08%)
Sep 28, 2010
9.248
9.339
9.148
9.336
147,779
+0.08(+0.86%)
Sep 27, 2010
9.292
9.299
9.216
9.257
204,542
-0.02(-0.26%)
Sep 24, 2010
9.101
9.286
9.101
9.281
132,849
+0.27(+2.96%)
Sep 23, 2010
9.072
9.195
8.999
9.015
112,749
-0.11(-1.24%)
Sep 22, 2010
9.206
9.237
9.109
9.128
93,244
-0.12(-1.28%)
Sep 21, 2010
9.325
9.339
9.235
9.246
194,136
-0.09(-0.99%)
Sep 20, 2010
9.145
9.339
9.050
9.339
308,338
+0.23(+2.55%)
Sep 17, 2010
9.107
9.124
9.002
9.107
76,491
-0.03(-0.38%)
Sep 15, 2010
9.096
9.157
9.035
9.142
71,756
+0.03(+0.29%)
Sep 14, 2010
9.168
9.170
9.098
9.116
68,691
-0.06(-0.67%)
Sep 13, 2010
9.044
9.194
9.044
9.177
51,040
+0.20(+2.21%)
Sep 10, 2010
8.976
9.030
8.947
8.978
65,073
+0.03(+0.35%)
Sep 09, 2010
9.011
9.037
8.882
8.947
80,636
+0.04(+0.51%)
Sep 08, 2010
8.886
8.987
8.871
8.902
286,236
+0.03(+0.34%)
Sep 07, 2010
9.011
9.011
8.867
8.871
125,228
-0.17(-1.84%)
Sep 03, 2010
8.995
9.057
8.950
9.037
294,210
+0.14(+1.52%)
Sep 02, 2010
8.814
8.919
8.806
8.902
199,434
+0.07(+0.79%)
Sep 01, 2010
8.683
8.832
8.663
8.832
206,130
+0.27(+3.14%)
Aug 31, 2010
8.541
8.644
8.482
8.563
110,961
+0.00(+0.05%)
Aug 30, 2010
8.701
8.710
8.559
8.559
49,153
-0.18(-2.07%)
Aug 27, 2010
8.740
8.749
8.502
8.740
127,179
+0.21(+2.40%)
Aug 26, 2010
8.598
8.675
8.517
8.535
200,130
-0.06(-0.69%)
Aug 25, 2010
8.397
8.623
8.373
8.594
248,276
+0.11(+1.28%)
Aug 24, 2010
8.399
8.546
8.271
8.485
377,847
-0.04(-0.43%)
Aug 23, 2010
8.625
8.625
8.522
8.522
85,258
-0.07(-0.84%)
Aug 20, 2010
8.559
8.611
8.476
8.594
67,730
-0.00(-0.02%)
Aug 19, 2010
8.792
8.823
8.588
8.596
272,651
-0.25(-2.86%)
Aug 18, 2010
8.803
8.917
8.789
8.849
106,115
+0.02(+0.25%)
Aug 17, 2010
8.775
8.888
8.714
8.827
100,839
+0.13(+1.54%)
Aug 16, 2010
8.576
8.723
8.550
8.694
166,842
+0.04(+0.50%)
Aug 13, 2010
8.651
8.690
8.617
8.651
188,754
-0.07(-0.85%)
Aug 12, 2010
8.594
8.751
8.594
8.725
88,019
-0.03(-0.32%)
Aug 11, 2010
8.884
8.919
8.738
8.753
182,671
-0.38(-4.17%)
Aug 10, 2010
9.137
9.157
9.041
9.134
534,664
-0.09(-1.03%)
Aug 09, 2010
9.157
9.240
9.104
9.229
96,827
+0.12(+1.29%)
Aug 06, 2010
9.111
9.118
8.941
9.111
246,966
-0.07(-0.81%)
Aug 05, 2010
9.264
9.281
9.185
9.185
321,722
-0.11(-1.22%)
Aug 04, 2010
9.279
9.314
9.252
9.299
248,473
+0.07(+0.75%)
Aug 03, 2010
9.286
9.312
9.157
9.230
95,682
-0.06(-0.69%)
Aug 02, 2010
9.321
9.323
9.215
9.295
563,083
+0.15(+1.60%)
Jul 30, 2010
9.148
9.253
9.061
9.148
251,418
-0.02(-0.18%)
Jul 29, 2010
9.273
9.273
9.026
9.164
98,906
+0.02(+0.22%)
Jul 28, 2010
9.279
9.297
9.139
9.144
90,887
-0.12(-1.34%)
Jul 27, 2010
9.314
9.358
9.252
9.268
117,066
+0.02(+0.26%)
Jul 26, 2010
9.124
9.244
9.077
9.244
123,941
+0.17(+1.83%)
Jul 23, 2010
8.864
9.078
8.840
9.078
63,172
+0.18(+1.99%)
Jul 22, 2010
8.749
8.903
8.749
8.902
66,177
+0.29(+3.42%)
Jul 21, 2010
8.847
8.847
8.583
8.607
76,849
-0.18(-2.05%)
Jul 20, 2010
8.513
8.788
8.513
8.787
178,476
+0.17(+1.94%)
Jul 19, 2010
8.576
8.651
8.495
8.620
178,183
+0.04(+0.43%)
Jul 16, 2010
8.583
8.834
8.568
8.583
113,924
-0.29(-3.22%)
Jul 15, 2010
8.980
8.980
8.796
8.869
76,189
-0.10(-1.17%)
Jul 14, 2010
8.998
9.008
8.908
8.974
83,142
-0.03(-0.36%)
Jul 13, 2010
8.858
9.028
8.854
9.006
179,932
+0.26(+2.97%)
Jul 12, 2010
8.838
8.862
8.716
8.747
221,272
-0.10(-1.18%)
Jul 09, 2010
8.851
8.851
8.727
8.851
149,988
+0.13(+1.48%)
Jul 08, 2010
8.683
8.723
8.598
8.723
90,827
+0.13(+1.55%)
Jul 07, 2010
8.330
8.589
8.236
8.589
183,569
+0.28(+3.36%)
Jul 06, 2010
8.528
8.618
8.268
8.310
213,623
-0.14(-1.63%)
Jul 02, 2010
8.448
8.600
8.378
8.448
163,339
-0.08(-0.95%)
Jul 01, 2010
8.550
8.613
8.325
8.529
394,257
-0.02(-0.22%)
Jun 30, 2010
8.629
8.762
8.548
8.548
236,112
-0.12(-1.36%)
Jun 29, 2010
8.819
8.819
8.616
8.666
81,983
-0.28(-3.16%)
Jun 25, 2010
8.948
8.991
8.784
8.948
63,865
+0.14(+1.58%)
Jun 24, 2010
8.853
8.934
8.784
8.809
147,763
-0.10(-1.13%)
Jun 23, 2010
8.950
8.994
8.808
8.910
106,940
-0.04(-0.48%)
Jun 22, 2010
9.134
9.193
8.953
8.953
164,490
-0.16(-1.73%)
Jun 21, 2010
9.294
9.331
9.065
9.110
241,098
-0.06(-0.71%)
Jun 18, 2010
9.175
9.229
9.139
9.175
124,185
+0.00(+0.00%)
Jun 17, 2010
9.197
9.222
9.084
9.175
397,808
+0.01(+0.09%)
Jun 16, 2010
9.171
9.232
9.086
9.167
197,838
-0.03(-0.31%)
Jun 15, 2010
9.061
9.195
9.022
9.195
274,390
+0.21(+2.31%)
Jun 14, 2010
9.046
9.110
8.974
8.987
347,391
+0.05(+0.60%)
Jun 11, 2010
8.754
8.935
8.715
8.934
113,015
+0.11(+1.23%)
Jun 10, 2010
8.687
8.825
8.661
8.825
49,806
+0.27(+3.11%)
Jun 09, 2010
8.611
8.712
8.529
8.559
128,674
+0.01(+0.13%)
Jun 08, 2010
8.555
8.597
8.392
8.548
272,934
-0.00(-0.04%)
Jun 07, 2010
8.723
8.756
8.551
8.551
226,544
-0.13(-1.46%)
Jun 04, 2010
8.678
9.026
8.654
8.678
167,149
-0.43(-4.77%)
Jun 03, 2010
9.076
9.146
9.031
9.113
191,287
+0.06(+0.65%)
Jun 02, 2010
8.857
9.054
8.812
9.054
57,101
+0.21(+2.37%)
Jun 01, 2010
8.994
9.082
8.844
8.844
101,314
-0.25(-2.74%)
May 28, 2010
9.093
9.197
9.053
9.093
144,476
-0.12(-1.29%)
May 27, 2010
9.043
9.219
8.987
9.212
130,704
+0.37(+4.17%)
May 26, 2010
8.877
8.998
8.814
8.844
116,506
+0.04(+0.49%)
May 25, 2010
8.645
8.822
8.529
8.800
152,549
-0.05(-0.56%)
May 24, 2010
8.979
9.000
8.850
8.850
150,949
-0.13(-1.46%)
May 21, 2010
8.708
9.030
8.468
8.981
336,300
+0.11(+1.24%)
May 20, 2010
8.898
9.063
8.855
8.870
572,724
-0.48(-5.11%)
May 19, 2010
9.392
9.495
9.214
9.348
245,157
-0.10(-1.08%)
May 18, 2010
9.762
9.762
9.431
9.450
137,565
-0.18(-1.86%)
May 17, 2010
9.643
9.715
9.420
9.630
146,469
+0.04(+0.41%)
May 14, 2010
9.591
9.720
9.489
9.591
393,665
-0.18(-1.79%)
May 13, 2010
9.798
9.867
9.723
9.766
339,675
-0.08(-0.79%)
May 12, 2010
9.656
9.848
9.617
9.844
391,890
+0.25(+2.64%)
May 11, 2010
9.578
9.714
9.578
9.591
4,752
+0.06(+0.59%)
May 10, 2010
9.389
9.539
9.377
9.534
313,544
+0.50(+5.48%)
May 07, 2010
9.128
9.258
9.004
9.039
1,093,040
-0.27(-2.95%)
May 06, 2010
9.558
9.731
4.761
9.314
668,523
-0.28(-2.89%)
May 05, 2010
9.619
9.701
9.556
9.591
562,941
-0.14(-1.49%)
May 04, 2010
9.896
9.896
9.688
9.736
451,475
-0.29(-2.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.